Fidelity Advisor Investment Grade Bond Fund - Class I (FGBPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.33
-0.01 (-0.14%)
Mar 6, 2026, 9:30 AM EST
FGBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.14% |
| Mar 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% |
| Mar 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.14% |
| Mar 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Mar 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.54% |
| Feb 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.39 | 0.27% |
| Feb 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | 0.14% |
| Feb 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | -0.14% |
| Feb 24, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | - |
| Feb 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | 0.27% |
| Feb 20, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | - |
| Feb 19, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | - |
| Feb 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | -0.14% |
| Feb 17, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | - |
| Feb 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | 0.14% |
| Feb 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | 0.55% |
| Feb 11, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | -0.27% |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 0.41% |
| Feb 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.30 | - |
| Feb 6, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.30 | - |
| Feb 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.30 | 0.41% |
| Feb 4, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | -0.14% |
| Feb 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | 0.14% |
| Feb 2, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | -0.14% |
| Jan 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -0.14% |
| Jan 29, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | 0.14% |
| Jan 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | -0.14% |
| Jan 27, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | - |
| Jan 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | - |
| Jan 23, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | 0.14% |
| Jan 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 0.27% |
| Jan 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | -0.27% |
| Jan 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | -0.27% |
| Jan 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | -0.14% |
| Jan 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.29 | 0.14% |
| Jan 13, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | - |
| Jan 12, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | - |
| Jan 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | 0.14% |
| Jan 8, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | -0.27% |
| Jan 7, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.29 | 0.14% |
| Jan 6, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | - |
| Jan 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | 0.14% |
| Jan 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | - |
| Dec 31, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | -0.27% |
| Dec 30, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | -0.14% |
| Dec 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | 0.14% |
| Dec 26, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | - |
| Dec 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | 0.27% |
| Dec 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | -0.14% |
| Dec 22, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| Dec 19, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | -0.27% |
| Dec 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | 0.27% |
| Dec 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | -0.14% |
| Dec 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | 0.27% |
| Dec 15, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - |
| Dec 12, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | -0.27% |
| Dec 11, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | - |
| Dec 10, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | 0.27% |
| Dec 9, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | -0.14% |
| Dec 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | -0.14% |
| Dec 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | -0.14% |
| Dec 4, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | -0.27% |
| Dec 3, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | 0.14% |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 0.14% |
| Dec 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | -0.41% |
| Nov 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.28 | -0.14% |
| Nov 26, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | - |
| Nov 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | 0.27% |
| Nov 24, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.27 | 0.14% |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.14% |
| Nov 20, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | 0.14% |
| Nov 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.24 | - |
| Nov 18, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.24 | - |
| Nov 17, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.24 | 0.14% |
| Nov 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | -0.14% |
| Nov 13, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.24 | -0.27% |
| Nov 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - |
| Nov 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.14% |
| Nov 10, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | - |
| Nov 7, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | -0.14% |
| Nov 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.41% |
| Nov 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | -0.41% |
| Nov 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.14% |
| Nov 3, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | -0.14% |
| Oct 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - |
| Oct 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | -0.14% |
| Oct 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | -0.54% |
| Oct 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 0.14% |
| Oct 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | - |
| Oct 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | -0.27% |
| Oct 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Oct 21, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | 0.14% |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 0.14% |
| Oct 17, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | -0.14% |
| Oct 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 0.41% |
| Oct 15, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.25 | -0.14% |
| Oct 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | 0.27% |
| Oct 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | - |